！決算発表予定日 2024/05/14
3979東証G信用
業種 情報・通信業
うるる 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,443 (23/05/17) | 1,453 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,782 (24/02/16) | 1,453 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,569 | 1,580 | 1,548 | 1,555 | -14 | -0.9 | 24,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 1,633 | 1,677 | 1,631 | 1,631 | -2 | -0.1 | 30,100 |
| 3/22 | 1,700 | 1,700 | 1,633 | 1,633 | -44 | -2.6 | 19,200 |
| 3/21 | 1,713 | 1,740 | 1,677 | 1,677 | -26 | -1.5 | 32,500 |
| 3/19 | 1,643 | 1,706 | 1,628 | 1,703 | +72 | +4.4 | 53,800 |
| 3/18 | 1,671 | 1,671 | 1,616 | 1,631 | -46 | -2.7 | 38,400 |
| 3/15 | 1,725 | 1,725 | 1,650 | 1,677 | +112 | +7.2 | 76,700 |
| 3/14 | 1,563 | 1,582 | 1,505 | 1,565 | +12 | +0.8 | 54,800 |
| 3/13 | 1,650 | 1,650 | 1,553 | 1,553 | -66 | -4.1 | 41,800 |
| 3/12 | 1,632 | 1,644 | 1,597 | 1,619 | -14 | -0.9 | 43,600 |
| 3/11 | 1,620 | 1,674 | 1,620 | 1,633 | -16 | -1.0 | 21,400 |
| 3/8 | 1,611 | 1,663 | 1,598 | 1,649 | -2 | -0.1 | 49,000 |
| 3/7 | 1,655 | 1,686 | 1,642 | 1,651 | -19 | -1.1 | 35,500 |
| 3/6 | 1,656 | 1,690 | 1,656 | 1,670 | -2 | -0.1 | 17,800 |
| 3/5 | 1,675 | 1,696 | 1,660 | 1,672 | -16 | -1.0 | 22,100 |
| 3/4 | 1,701 | 1,717 | 1,686 | 1,688 | -17 | -1.0 | 16,000 |
| 3/1 | 1,735 | 1,735 | 1,690 | 1,705 | +3 | +0.2 | 20,100 |
| 2/29 | 1,697 | 1,747 | 1,695 | 1,702 | -21 | -1.2 | 16,600 |
| 2/28 | 1,692 | 1,765 | 1,688 | 1,723 | +28 | +1.7 | 29,800 |
| 2/27 | 1,718 | 1,723 | 1,682 | 1,695 | -39 | -2.3 | 46,300 |
| 2/26 | 1,722 | 1,737 | 1,699 | 1,734 | +1 | +0.1 | 34,000 |
| 2/22 | 1,746 | 1,767 | 1,696 | 1,733 | +60 | +3.6 | 46,700 |
| 2/21 | 1,705 | 1,710 | 1,671 | 1,673 | -27 | -1.6 | 26,000 |
| 2/20 | 1,732 | 1,737 | 1,691 | 1,700 | -26 | -1.5 | 15,100 |
| 2/19 | 1,723 | 1,732 | 1,660 | 1,726 | -38 | -2.2 | 49,600 |
| 2/16 | 1,702 | 1,782 | 1,685 | 1,764 | +84 | +5.0 | 54,200 |
| 2/15 | 1,707 | 1,754 | 1,652 | 1,680 | +99 | +6.3 | 104,600 |
| 2/14 | 1,622 | 1,642 | 1,581 | 1,581 | -69 | -4.2 | 74,300 |
| 2/13 | 1,652 | 1,679 | 1,639 | 1,650 | +2 | +0.1 | 39,900 |
| 2/9 | 1,652 | 1,682 | 1,648 | 1,648 | -14 | -0.8 | 23,500 |
| 2/8 | 1,682 | 1,698 | 1,633 | 1,662 | -29 | -1.7 | 30,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて